-
5 DAY PERFORMANCE
+1.16% -
1 MONTH PERFORMANCE
-1.05% -
3 MONTH PERFORMANCE
+5.98% -
6 MONTH PERFORMANCE
+18.04% -
YEAR-TO-DATE PERFORMANCE
+10.35% -
1 YEAR PERFORMANCE
+29.09%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.80 | $34.74 (-0.17%) | $35.02 | $34.51 | 235,691 | $16.04 B |
| 11/21/2024 | $33.94 | $34.86 (2.71%) | $35.10 | $33.86 | 323,835 | $16.09 B |
| 11/20/2024 | $34.14 | $34.19 (0.15%) | $34.30 | $33.64 | 245,251 | $15.79 B |
| 11/19/2024 | $34.05 | $34.31 (0.76%) | $34.45 | $33.43 | 387,600 | $15.84 B |
| 11/18/2024 | $34.12 | $34.35 (0.67%) | $34.82 | $34.12 | 240,100 | $15.86 B |
| 11/15/2024 | $34.22 | $34.20 (-0.06%) | $34.41 | $33.82 | 362,600 | $15.79 B |
| 11/14/2024 | $34.50 | $34.05 (-1.3%) | $34.88 | $33.92 | 360,955 | $15.72 B |
| 11/13/2024 | $34.60 | $34.46 (-0.4%) | $34.73 | $34.00 | 384,800 | $15.91 B |
| 11/12/2024 | $34.55 | $34.79 (0.69%) | $34.80 | $34.22 | 275,815 | $16.06 B |
| 11/11/2024 | $34.25 | $34.82 (1.66%) | $35.21 | $34.25 | 462,400 | $16.08 B |
| 11/08/2024 | $34.48 | $34.29 (-0.55%) | $34.55 | $33.79 | 258,435 | $15.82 B |
| 11/07/2024 | $34.93 | $34.21 (-2.06%) | $35.55 | $34.13 | 437,800 | $15.78 B |
| 11/06/2024 | $34.47 | $34.67 (0.58%) | $34.93 | $34.11 | 422,867 | $16.00 B |
| 11/05/2024 | $34.15 | $34.47 (0.94%) | $34.56 | $34.00 | 439,745 | $15.90 B |
| 11/04/2024 | $33.94 | $33.90 (-0.12%) | $34.45 | $33.57 | 397,948 | $15.64 B |
| 11/01/2024 | $34.20 | $34.11 (-0.26%) | $34.77 | $33.95 | 341,004 | $15.74 B |
| 10/31/2024 | $34.90 | $34.24 (-1.89%) | $35.07 | $34.12 | 300,943 | $15.80 B |
| 10/30/2024 | $34.48 | $34.98 (1.45%) | $35.12 | $34.48 | 372,500 | $16.14 B |
| 10/29/2024 | $35.10 | $34.70 (-1.14%) | $35.39 | $34.50 | 311,500 | $16.01 B |
| 10/28/2024 | $35.86 | $35.46 (-1.12%) | $36.30 | $35.41 | 293,804 | $16.36 B |
| 10/25/2024 | $35.57 | $35.70 (0.37%) | $36.06 | $35.24 | 428,800 | $16.47 B |
| 10/24/2024 | $35.13 | $35.35 (0.63%) | $35.45 | $35.00 | 254,700 | $16.31 B |
| 10/23/2024 | $35.52 | $35.12 (-1.13%) | $35.67 | $34.77 | 268,200 | $16.20 B |
| 10/22/2024 | $36.00 | $35.69 (-0.86%) | $36.12 | $35.47 | 519,100 | $16.47 B |
| 10/21/2024 | $36.25 | $36.14 (-0.3%) | $36.37 | $36.06 | 230,000 | $16.67 B |
| 10/18/2024 | $36.50 | $36.28 (-0.6%) | $36.50 | $35.98 | 304,651 | $16.74 B |
| 10/17/2024 | $35.58 | $36.42 (2.36%) | $36.49 | $35.51 | 356,078 | $16.80 B |
| 10/16/2024 | $34.18 | $35.77 (4.65%) | $35.89 | $34.18 | 384,433 | $16.50 B |
| 10/15/2024 | $34.09 | $34.15 (0.18%) | $34.37 | $33.85 | 340,800 | $15.76 B |
| 10/14/2024 | $34.06 | $34.10 (0.12%) | $34.35 | $33.96 | 115,300 | $15.73 B |
| 10/11/2024 | $33.46 | $34.04 (1.73%) | $34.20 | $33.46 | 167,236 | $15.71 B |
| 10/10/2024 | $33.70 | $33.50 (-0.59%) | $33.80 | $33.17 | 187,540 | $15.46 B |
| 10/09/2024 | $33.77 | $33.91 (0.41%) | $34.11 | $33.58 | 133,000 | $15.65 B |
| 10/08/2024 | $34.10 | $33.78 (-0.94%) | $34.31 | $33.33 | 171,900 | $15.59 B |
| 10/07/2024 | $34.77 | $34.08 (-1.98%) | $34.77 | $33.60 | 204,735 | $15.72 B |
| 10/04/2024 | $34.15 | $34.67 (1.52%) | $34.94 | $34.15 | 373,644 | $16.00 B |
| 10/03/2024 | $33.77 | $34.09 (0.95%) | $34.12 | $33.62 | 298,400 | $15.73 B |
| 10/02/2024 | $34.50 | $34.28 (-0.64%) | $34.70 | $33.84 | 344,929 | $15.82 B |
| 10/01/2024 | $35.42 | $34.49 (-2.63%) | $35.42 | $34.39 | 377,655 | $15.91 B |
| 09/30/2024 | $35.00 | $35.04 (0.11%) | $35.48 | $34.90 | 329,411 | $16.17 B |
| 09/27/2024 | $34.90 | $35.19 (0.83%) | $35.41 | $34.90 | 426,000 | $16.24 B |
| 09/26/2024 | $34.34 | $35.02 (1.98%) | $35.29 | $34.22 | 513,019 | $16.16 B |
| 09/25/2024 | $33.93 | $33.97 (0.12%) | $34.09 | $33.64 | 206,808 | $15.67 B |
| 09/24/2024 | $33.77 | $33.92 (0.44%) | $34.28 | $33.76 | 238,331 | $15.65 B |
| 09/23/2024 | $33.80 | $33.80 (0%) | $34.00 | $33.54 | 297,222 | $15.60 B |
| 09/20/2024 | $33.41 | $33.79 (1.14%) | $33.98 | $33.24 | 387,743 | $15.59 B |
| 09/19/2024 | $33.32 | $33.53 (0.63%) | $33.73 | $32.78 | 456,900 | $15.47 B |
| 09/18/2024 | $32.98 | $32.57 (-1.24%) | $33.12 | $32.28 | 212,000 | $15.03 B |
| 09/17/2024 | $33.56 | $32.96 (-1.79%) | $33.63 | $32.74 | 251,676 | $15.21 B |
| 09/16/2024 | $33.28 | $33.50 (0.66%) | $33.69 | $33.04 | 279,400 | $15.46 B |
| 09/13/2024 | $33.51 | $33.19 (-0.95%) | $33.83 | $33.09 | 450,406 | $15.31 B |
| 09/12/2024 | $32.11 | $33.10 (3.08%) | $33.26 | $31.86 | 461,424 | $15.27 B |
| 09/11/2024 | $31.31 | $32.01 (2.24%) | $32.22 | $31.25 | 237,300 | $14.77 B |
| 09/10/2024 | $31.85 | $31.53 (-1%) | $31.85 | $31.33 | 329,212 | $14.55 B |
| 09/09/2024 | $31.20 | $31.83 (2.02%) | $32.13 | $31.20 | 316,500 | $14.69 B |
| 09/06/2024 | $31.30 | $31.08 (-0.7%) | $31.73 | $30.91 | 308,100 | $14.34 B |
| 09/05/2024 | $31.25 | $31.38 (0.42%) | $31.71 | $31.22 | 504,100 | $14.48 B |
| 09/04/2024 | $31.00 | $31.46 (1.48%) | $31.82 | $31.00 | 356,816 | $14.52 B |
| 09/03/2024 | $32.12 | $31.17 (-2.96%) | $32.12 | $31.06 | 302,800 | $14.38 B |
| 08/30/2024 | $32.00 | $32.15 (0.47%) | $32.49 | $31.87 | 508,100 | $14.83 B |
| 08/29/2024 | $32.62 | $32.50 (-0.37%) | $32.80 | $32.39 | 644,807 | $15.00 B |
| 08/28/2024 | $32.76 | $32.52 (-0.73%) | $33.03 | $32.36 | 306,800 | $15.00 B |
| 08/27/2024 | $32.74 | $33.02 (0.86%) | $33.19 | $32.68 | 312,700 | $15.24 B |
| 08/26/2024 | $32.65 | $32.94 (0.89%) | $33.23 | $32.65 | 332,787 | $15.20 B |
| 08/23/2024 | $32.30 | $32.79 (1.52%) | $33.19 | $32.23 | 422,700 | $15.13 B |